Playa Hotels & Resorts N.V. Warrant (PLYAW) Exchange: NASDAQ
Data as of Aug. 21, 2025
$1.05 ($0.00) 0.00%
Playa Hotels & Resorts N.V. Warrant - Daily Information
Click for more stock information on Playa Hotels & Resorts N.V. Warrant.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $1.05 |
| Previous Close | $1.05 |
| High | $1.05 |
| Low | $1.05 |
| Adjusted Open | $1.05 |
| Previous Adjusted Close | $1.05 |
| Adjusted High | $1.05 |
| Adjusted Low | $1.05 |
Invest in Playa Hotels & Resorts N.V. Warrant (PLYAW)
Historical Stock Data for Playa Hotels & Resorts N.V. Warrant (PLYAW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-24 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2017-07-20 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2017-07-19 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2017-07-18 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2017-07-14 | $1.09 | $1.09 | $0.90 | $1.05 | $1.05 | 23,786 |
| 2017-07-13 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 500 |
| 2017-07-12 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 1,567 |
| 2017-07-11 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 5,000 |
| 2017-07-10 | $1.12 | $1.15 | $1.10 | $1.15 | $1.15 | 9,000 |
| 2017-07-07 | $1.16 | $1.16 | $1.16 | $1.16 | $1.16 | 1,100 |
| 2017-07-06 | $1.12 | $1.13 | $1.12 | $1.13 | $1.13 | 1,000 |
| 2017-07-05 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 3,000 |
| 2017-07-03 | $1.09 | $1.09 | $1.09 | $1.09 | $1.09 | 0 |
| 2017-06-30 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 151,900 |
| 2017-06-29 | $1.18 | $1.19 | $1.09 | $1.09 | $1.09 | 900 |
| 2017-06-28 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 17,220 |
| 2017-06-27 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 0 |
| 2017-06-26 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 100 |
| 2017-06-23 | $1.08 | $1.08 | $1.08 | $1.08 | $1.08 | 17,800 |
| 2017-06-22 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 17,100 |
| 2017-06-21 | $1.08 | $1.14 | $1.07 | $1.07 | $1.07 | 27,300 |
| 2017-06-20 | $1.01 | $1.40 | $1.01 | $1.13 | $1.13 | 130,556 |
| 2017-06-19 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 52,482 |
| 2017-06-16 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 356,662 |
| 2017-06-15 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 478,751 |
| 2017-06-14 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 382,301 |
| 2017-06-13 | $1.05 | $1.07 | $1.05 | $1.06 | $1.06 | 318,560 |
| 2017-06-12 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 878,380 |
| 2017-06-09 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 518,679 |
| 2017-06-08 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 84,000 |
| 2017-06-07 | $1.01 | $1.03 | $1.01 | $1.01 | $1.01 | 187,720 |
| 2017-06-06 | $1.02 | $1.03 | $1.01 | $1.01 | $1.01 | 428,900 |
| 2017-06-05 | $1.04 | $1.05 | $1.04 | $1.04 | $1.04 | 14,192 |
| 2017-06-02 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 99,522 |
| 2017-06-01 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 463,700 |
| 2017-05-31 | $1.03 | $1.05 | $1.03 | $1.05 | $1.05 | 109,293 |
| 2017-05-30 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 441,751 |
| 2017-05-26 | $1.00 | $1.01 | $1.00 | $1.01 | $1.01 | 2,538,192 |
| 2017-05-25 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 841,714 |
| 2017-05-24 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 935,639 |
| 2017-05-23 | $0.96 | $1.03 | $0.96 | $1.01 | $1.01 | 6,148,150 |
| 2017-05-22 | $0.72 | $0.79 | $0.72 | $0.78 | $0.78 | 8,500 |
| 2017-05-19 | $0.76 | $0.77 | $0.74 | $0.77 | $0.77 | 34,200 |
| 2017-05-18 | $0.72 | $0.77 | $0.72 | $0.77 | $0.77 | 61,923 |
| 2017-05-17 | $0.76 | $0.76 | $0.75 | $0.76 | $0.76 | 27,400 |
| 2017-05-16 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,100 |
| 2017-05-15 | $0.74 | $0.76 | $0.72 | $0.76 | $0.76 | 311,435 |
| 2017-05-12 | $0.74 | $0.79 | $0.74 | $0.79 | $0.79 | 16,500 |
| 2017-05-11 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 1,000 |
| 2017-05-10 | $0.72 | $0.75 | $0.72 | $0.75 | $0.75 | 20,327 |
| 2017-05-09 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 532,400 |
| 2017-05-08 | $0.75 | $0.77 | $0.75 | $0.76 | $0.76 | 77,105 |
| 2017-05-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,400 |
| 2017-05-04 | $0.75 | $0.75 | $0.71 | $0.75 | $0.75 | 61,133 |
| 2017-05-03 | $0.74 | $0.74 | $0.73 | $0.73 | $0.73 | 149,950 |
| 2017-05-02 | $0.75 | $0.75 | $0.74 | $0.74 | $0.74 | 20,000 |
| 2017-05-01 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 279,597 |
| 2017-04-28 | $0.79 | $0.79 | $0.79 | $0.79 | $0.79 | 1,000 |
| 2017-04-27 | $0.77 | $0.77 | $0.77 | $0.77 | $0.77 | 60,140 |
| 2017-04-26 | $0.78 | $0.78 | $0.74 | $0.77 | $0.77 | 10,212 |
| 2017-04-25 | $0.75 | $0.78 | $0.73 | $0.78 | $0.78 | 266,128 |
| 2017-04-24 | $0.75 | $0.75 | $0.73 | $0.75 | $0.75 | 30,400 |
| 2017-04-21 | $0.72 | $0.76 | $0.71 | $0.73 | $0.73 | 22,936 |
| 2017-04-20 | $0.77 | $0.78 | $0.74 | $0.76 | $0.76 | 16,675 |
| 2017-04-19 | $0.74 | $0.78 | $0.72 | $0.72 | $0.72 | 62,200 |
| 2017-04-18 | $0.72 | $0.73 | $0.72 | $0.73 | $0.73 | 52,088 |
| 2017-04-17 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 12,185 |
| 2017-04-13 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 17,200 |
| 2017-04-12 | $0.72 | $0.72 | $0.71 | $0.72 | $0.72 | 77,500 |
| 2017-04-11 | $0.72 | $0.75 | $0.72 | $0.73 | $0.73 | 11,600 |
| 2017-04-10 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 2,000 |
| 2017-04-07 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 45,261 |
| 2017-04-06 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 12,790 |
| 2017-04-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 0 |
| 2017-04-04 | $0.80 | $0.80 | $0.75 | $0.75 | $0.75 | 14,644 |
| 2017-04-03 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 38,213 |
| 2017-03-31 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 38,035 |
| 2017-03-30 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 6,100 |
| 2017-03-29 | $0.79 | $0.80 | $0.75 | $0.80 | $0.80 | 75,683 |
| 2017-03-28 | $0.78 | $0.80 | $0.78 | $0.79 | $0.79 | 13,490 |
| 2017-03-27 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 16,337 |
| 2017-03-24 | $0.79 | $0.79 | $0.78 | $0.78 | $0.78 | 2,000 |
| 2017-03-23 | $0.78 | $0.79 | $0.76 | $0.76 | $0.76 | 27,100 |
| 2017-03-22 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 62,900 |
| 2017-03-21 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 46,879 |
| 2017-03-20 | $0.81 | $0.81 | $0.75 | $0.75 | $0.75 | 45,273 |
| 2017-03-17 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 217,718 |
| 2017-03-16 | $0.78 | $0.79 | $0.77 | $0.79 | $0.79 | 413,310 |
| 2017-03-15 | $0.75 | $0.78 | $0.71 | $0.75 | $0.75 | 122,687 |
| 2017-03-14 | $0.78 | $0.82 | $0.74 | $0.75 | $0.75 | 66,010 |
| 2017-03-13 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 500 |